マニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 4,230 | 4,260 | 4,180 | 4,205 | +30 | +0.7% | 64,400 |
| 2018/04/03 | 4,135 | 4,205 | 4,095 | 4,175 | -15 | -0.4% | 67,800 |
| 2018/04/02 | 4,260 | 4,285 | 4,185 | 4,190 | -40 | -0.9% | 49,800 |
| 2018/03/30 | 4,180 | 4,235 | 4,155 | 4,230 | +95 | +2.3% | 54,100 |
| 2018/03/29 | 4,120 | 4,150 | 4,070 | 4,135 | +15 | +0.4% | 55,400 |
| 2018/03/28 | 4,005 | 4,120 | 4,005 | 4,120 | +50 | +1.2% | 47,700 |
| 2018/03/27 | 3,995 | 4,070 | 3,995 | 4,070 | +150 | +3.8% | 50,300 |
| 2018/03/26 | 3,860 | 3,920 | 3,820 | 3,920 | -5 | -0.1% | 53,000 |
| 2018/03/23 | 4,005 | 4,060 | 3,920 | 3,925 | -215 | -5.2% | 63,700 |
| 2018/03/22 | 4,020 | 4,150 | 4,020 | 4,140 | +120 | +3% | 40,300 |
| 2018/03/20 | 4,005 | 4,035 | 3,970 | 4,020 | -35 | -0.9% | 38,700 |
| 2018/03/19 | 4,085 | 4,125 | 4,040 | 4,055 | -100 | -2.4% | 61,300 |
| 2018/03/16 | 4,170 | 4,185 | 4,065 | 4,155 | +25 | +0.6% | 216,600 |
| 2018/03/15 | 4,080 | 4,160 | 4,055 | 4,130 | +50 | +1.2% | 57,700 |
| 2018/03/14 | 4,145 | 4,145 | 4,065 | 4,080 | -75 | -1.8% | 70,200 |
| 2018/03/13 | 3,870 | 4,155 | 3,755 | 4,155 | +320 | +8.3% | 228,400 |
| 2018/03/12 | 3,940 | 3,940 | 3,785 | 3,835 | -110 | -2.8% | 127,200 |
| 2018/03/09 | 4,080 | 4,095 | 3,930 | 3,945 | -65 | -1.6% | 71,900 |
| 2018/03/08 | 4,030 | 4,030 | 3,935 | 4,010 | +40 | +1% | 57,500 |
| 2018/03/07 | 3,930 | 4,045 | 3,920 | 3,970 | +25 | +0.6% | 56,000 |
| 2018/03/06 | 3,875 | 3,965 | 3,865 | 3,945 | +105 | +2.7% | 46,200 |
| 2018/03/05 | 3,800 | 3,845 | 3,775 | 3,840 | +10 | +0.3% | 66,400 |
| 2018/03/02 | 3,810 | 3,870 | 3,790 | 3,830 | -85 | -2.2% | 67,000 |
| 2018/03/01 | 4,065 | 4,065 | 3,890 | 3,915 | -135 | -3.3% | 67,800 |
| 2018/02/28 | 4,010 | 4,095 | 4,010 | 4,050 | +40 | +1% | 59,400 |
| 2018/02/27 | 4,085 | 4,105 | 3,980 | 4,010 | -20 | -0.5% | 49,000 |
| 2018/02/26 | 3,980 | 4,035 | 3,980 | 4,030 | +75 | +1.9% | 59,300 |
| 2018/02/23 | 3,980 | 4,005 | 3,920 | 3,955 | -30 | -0.8% | 59,800 |
| 2018/02/22 | 3,985 | 3,995 | 3,930 | 3,985 | -5 | -0.1% | 47,500 |
| 2018/02/21 | 3,945 | 4,000 | 3,910 | 3,990 | +45 | +1.1% | 53,000 |
| 2018/02/20 | 3,950 | 3,950 | 3,865 | 3,945 | +15 | +0.4% | 49,100 |
| 2018/02/19 | 3,850 | 3,930 | 3,805 | 3,930 | +150 | +4% | 35,500 |
| 2018/02/16 | 3,835 | 3,835 | 3,780 | 3,780 | ±0 | ±0% | 39,900 |
| 2018/02/15 | 3,750 | 3,825 | 3,750 | 3,780 | +85 | +2.3% | 80,700 |
| 2018/02/14 | 3,720 | 3,750 | 3,670 | 3,695 | -10 | -0.3% | 78,000 |
| 2018/02/13 | 3,770 | 3,785 | 3,635 | 3,705 | -15 | -0.4% | 127,300 |
| 2018/02/09 | 3,630 | 3,730 | 3,630 | 3,720 | -40 | -1.1% | 73,000 |
| 2018/02/08 | 3,755 | 3,785 | 3,700 | 3,760 | +25 | +0.7% | 67,600 |
| 2018/02/07 | 3,960 | 3,975 | 3,735 | 3,735 | +50 | +1.4% | 111,000 |
| 2018/02/06 | 3,700 | 3,745 | 3,590 | 3,685 | -170 | -4.4% | 175,200 |
| 2018/02/05 | 3,930 | 3,935 | 3,805 | 3,855 | -170 | -4.2% | 96,700 |
| 2018/02/02 | 3,995 | 4,040 | 3,975 | 4,025 | +25 | +0.6% | 119,800 |
| 2018/02/01 | 3,895 | 4,005 | 3,875 | 4,000 | +155 | +4% | 98,100 |
| 2018/01/31 | 3,830 | 3,910 | 3,820 | 3,845 | -5 | -0.1% | 74,800 |
| 2018/01/30 | 3,915 | 3,935 | 3,835 | 3,850 | -45 | -1.2% | 78,400 |
| 2018/01/29 | 3,810 | 3,925 | 3,810 | 3,895 | +110 | +2.9% | 90,500 |
| 2018/01/26 | 3,810 | 3,820 | 3,775 | 3,785 | -50 | -1.3% | 115,900 |
| 2018/01/25 | 3,820 | 3,875 | 3,805 | 3,835 | -5 | -0.1% | 68,800 |
| 2018/01/24 | 3,810 | 3,850 | 3,800 | 3,840 | +20 | +0.5% | 52,600 |
| 2018/01/23 | 3,820 | 3,830 | 3,760 | 3,820 | +65 | +1.7% | 99,200 |
1651～
1700
件表示中 / 5764件
類似銘柄と比較する
現在ご覧いただいている「マニー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マニー | 188,000円 | +5.9% | +4.6% | 2.07% | 29.17倍 | 3.54倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| シチズン | 91,900円 | +0.2% | -20.5% | 4.90% | 10.19倍 | 0.91倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| リガク | 96,200円 | +10.8% | +14.7% | 0.27% | 18.20倍 | 2.88倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| タムロン | 436,500円 | +24.6% | +39.6% | 3.21% | 12.47倍 | 2.31倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| セイコーＧ | 470,000円 | +10.6% | +13.3% | 1.91% | 16.69倍 | 1.24倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
市場注目の銘柄
チャート関連のコラム
